KissMeData/003800/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	150	2	0.61	13497050	540	188.81	25050	25050	24800	32150	17350	24750	24994.54	1.79	0	-102	25283	25016	24883	24616	24483	24950	24550	111	7400	1000	17820	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		198998	N	N	0	N	00	N
3	20250124	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	200	2	0.81	13174450	527	184.27	25050	25050	24950	32150	17350	24750	24998.96	1.79	0	-102	25283	25016	24883	24616	24483	24950	24550	111	7400	1000	17820	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		198998	N	N	0	N	00	N
4	20250124	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	200	2	0.81	12725350	509	177.97	25050	25050	24950	32150	17350	24750	25000.69	1.79	0	-98	25283	25016	24883	24616	24483	24950	24550	111	7400	1000	17820	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		198998	N	N	0	N	00	N
5	20250124	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	200	2	0.81	12326150	493	172.38	25050	25050	24950	32150	17350	24750	25002.33	1.79	0	-87	25283	25016	24883	24616	24483	24950	24550	111	7400	1000	17820	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		198998	N	N	0	N	00	N
6	20250124	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	250	2	1.01	4650900	186	65.03	25050	25050	25000	32150	17350	24750	25004.84	1.79	0	-59	25283	25016	24883	24616	24483	24950	24550	111	7400	1000	17820	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		198998	N	N	0	N	00	N
7	20250124	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	250	2	1.01	3975600	159	55.59	25050	25050	25000	32150	17350	24750	25003.77	1.79	0	-43	25283	25016	24883	24616	24483	24950	24550	111	7400	1000	17820	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		198998	N	N	0	N	00	N
8	20250124	100153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	300	2	1.21	300600	12	4.20	25050	25050	25050	32150	17350	24750	25050.00	1.79	0	-2	25283	25016	24883	24616	24483	24950	24550	111	7400	1000	17820	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		198998	N	N	0	N	00	N
9	20250124	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24750	0	3	0.00	0	0	0.00	0	0	0	32150	17350	24750	0.00	1.79	0	0	25283	25016	24883	24616	24483	24950	24550	111	7400	1000	17820	50	1	11090000	2745	5.34	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.76	23400	20240805	5.77	25400	-2.56	20250103	24600	0.61	20250106	28700	-13.76	20240521	23400	5.77	20240805	0.03	N	003800	1000	110 억		198998	N	N	0	N	00	N
10	20250123	160153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24750	-150	5	-0.60	7119000	286	38.54	25150	25150	24750	32350	17450	24900	24891.61	1.79	0	-30	25333	25116	24933	24716	24533	25025	24625	111	7450	1000	17920	50	1	11090000	2745	5.34	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.76	23400	20240805	5.77	25400	-2.56	20250103	24600	0.61	20250106	28700	-13.76	20240521	23400	5.77	20240805	0.03	N	003800	1000	110 억		199028	N	N	0	N	00	N
11	20250123	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	6747600	271	36.52	25150	25150	24750	32350	17450	24900	24898.89	1.79	0	-17	25333	25116	24933	24716	24533	25025	24625	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199028	N	N	0	N	00	N
12	20250123	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24800	-100	5	-0.40	3548850	142	19.14	25150	25150	24800	32350	17450	24900	24991.90	1.79	0	-19	25333	25116	24933	24716	24533	25025	24625	111	7450	1000	17920	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24600	0.81	20250106	28700	-13.59	20240521	23400	5.98	20240805	0.03	N	003800	1000	110 억		199028	N	N	0	N	00	N
13	20250123	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	200	2	0.80	3275550	131	17.65	25150	25150	24900	32350	17450	24900	25004.20	1.79	0	-10	25333	25116	24933	24716	24533	25025	24625	111	7450	1000	17920	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199028	N	N	0	N	00	N
14	20250123	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	200	2	0.80	2302500	92	12.40	25150	25150	24900	32350	17450	24900	25027.17	1.79	0	-15	25333	25116	24933	24716	24533	25025	24625	111	7450	1000	17920	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199028	N	N	0	N	00	N
15	20250123	110152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	200	2	0.80	2302500	92	12.40	25150	25150	24900	32350	17450	24900	25027.17	1.79	0	-15	25333	25116	24933	24716	24533	25025	24625	111	7450	1000	17920	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199028	N	N	0	N	00	N
16	20250123	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	200	2	0.80	902250	36	4.85	25150	25150	25050	32350	17450	24900	25062.50	1.79	0	-9	25333	25116	24933	24716	24533	25025	24625	111	7450	1000	17920	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199028	N	N	0	N	00	N
17	20250123	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	1.79	0	0	25333	25116	24933	24716	24533	25025	24625	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199028	N	N	0	N	00	N
18	20250122	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-50	5	-0.20	18465700	742	618.33	24950	25150	24750	32400	17500	24950	24886.39	1.79	0	65	25250	25100	25000	24850	24750	25050	24800	111	7450	1000	17960	50	1	11090000	2761	5.37	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		198963	N	N	0	N	00	N
19	20250122	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	0	3	0.00	17494650	703	585.83	24950	25150	24750	32400	17500	24950	24885.70	1.79	0	93	25250	25100	25000	24850	24750	25050	24800	111	7450	1000	17960	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		198963	N	N	0	N	00	N
20	20250122	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-50	5	-0.20	17345100	697	580.83	24950	25150	24750	32400	17500	24950	24885.37	1.79	0	98	25250	25100	25000	24850	24750	25050	24800	111	7450	1000	17960	50	1	11090000	2761	5.37	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		198963	N	N	0	N	00	N
21	20250122	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-100	5	-0.40	10597450	426	355.00	24950	25150	24750	32400	17500	24950	24876.64	1.79	0	65	25250	25100	25000	24850	24750	25050	24800	111	7450	1000	17960	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		198963	N	N	0	N	00	N
22	20250122	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-100	5	-0.40	10200550	410	341.67	24950	25150	24750	32400	17500	24950	24879.39	1.79	0	76	25250	25100	25000	24850	24750	25050	24800	111	7450	1000	17960	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		198963	N	N	0	N	00	N
23	20250122	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24800	-150	5	-0.60	9827800	395	329.17	24950	25150	24750	32400	17500	24950	24880.51	1.79	0	73	25250	25100	25000	24850	24750	25050	24800	111	7450	1000	17960	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24600	0.81	20250106	28700	-13.59	20240521	23400	5.98	20240805	0.03	N	003800	1000	110 억		198963	N	N	0	N	00	N
24	20250122	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-100	5	-0.40	7299400	293	244.17	24950	25150	24850	32400	17500	24950	24912.63	1.79	0	70	25250	25100	25000	24850	24750	25050	24800	111	7450	1000	17960	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		198963	N	N	0	N	00	N
25	20250122	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	0	3	0.00	249500	10	8.33	24950	24950	24950	32400	17500	24950	24950.00	1.79	0	1	25250	25100	25000	24850	24750	25050	24800	111	7450	1000	17960	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		198963	N	N	0	N	00	N
26	20250121	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-50	5	-0.20	2997350	120	39.22	25150	25150	24900	32500	17500	25000	24977.92	1.79	0	-93	25300	25150	25050	24900	24800	25100	24850	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199056	N	N	0	N	00	N
27	20250121	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-50	5	-0.20	2997350	120	39.22	25150	25150	24900	32500	17500	25000	24977.92	1.79	0	-93	25300	25150	25050	24900	24800	25100	24850	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199056	N	N	0	N	00	N
28	20250121	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-50	5	-0.20	2298550	92	30.07	25150	25150	24900	32500	17500	25000	24984.24	1.79	0	-71	25300	25150	25050	24900	24800	25100	24850	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199056	N	N	0	N	00	N
29	20250121	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	50	2	0.20	1675100	67	21.90	25150	25150	24900	32500	17500	25000	25001.49	1.79	0	-46	25300	25150	25050	24900	24800	25100	24850	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199056	N	N	0	N	00	N
30	20250121	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-100	5	-0.40	1149200	46	15.03	25150	25150	24900	32500	17500	25000	24982.61	1.79	0	-30	25300	25150	25050	24900	24800	25100	24850	111	7500	1000	18000	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199056	N	N	0	N	00	N
31	20250121	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-100	5	-0.40	1149200	46	15.03	25150	25150	24900	32500	17500	25000	24982.61	1.79	0	-30	25300	25150	25050	24900	24800	25100	24850	111	7500	1000	18000	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199056	N	N	0	N	00	N
32	20250121	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	100	2	0.40	276350	11	3.59	25150	25150	25100	32500	17500	25000	25122.73	1.79	0	-6	25300	25150	25050	24900	24800	25100	24850	111	7500	1000	18000	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199056	N	N	0	N	00	N
33	20250121	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	32500	17500	25000	0.00	1.79	0	0	25300	25150	25050	24900	24800	25100	24850	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199056	N	N	0	N	00	N
34	20250120	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-50	5	-0.20	7658300	306	450.00	25200	25200	24950	32550	17550	25050	25027.12	1.80	0	-91	25250	25150	25100	25000	24950	25125	24975	111	7500	1000	18030	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199147	N	N	0	N	00	N
35	20250120	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-100	5	-0.40	7633300	305	448.53	25200	25200	24950	32550	17550	25050	25027.21	1.80	0	-90	25250	25150	25100	25000	24950	25125	24975	111	7500	1000	18030	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199147	N	N	0	N	00	N
36	20250120	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-50	5	-0.20	6409250	256	376.47	25200	25200	25000	32550	17550	25050	25036.13	1.80	0	-71	25250	25150	25100	25000	24950	25125	24975	111	7500	1000	18030	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199147	N	N	0	N	00	N
37	20250120	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	0	3	0.00	4308750	172	252.94	25200	25200	25000	32550	17550	25050	25050.87	1.80	0	-52	25250	25150	25100	25000	24950	25125	24975	111	7500	1000	18030	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199147	N	N	0	N	00	N
38	20250120	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	50	2	0.20	1528200	61	89.71	25200	25200	25000	32550	17550	25050	25052.46	1.80	0	-33	25250	25150	25100	25000	24950	25125	24975	111	7500	1000	18030	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199147	N	N	0	N	00	N
39	20250120	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	0	3	0.00	676700	27	39.71	25200	25200	25050	32550	17550	25050	25062.96	1.80	0	-4	25250	25150	25100	25000	24950	25125	24975	111	7500	1000	18030	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199147	N	N	0	N	00	N
40	20250120	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25200	150	2	0.60	25200	1	1.47	25200	25200	25200	32550	17550	25050	25200.00	1.80	0	0	25250	25150	25100	25000	24950	25125	24975	111	7500	1000	18030	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25400	-0.79	20250103	24600	2.44	20250106	28700	-12.20	20240521	23400	7.69	20240805	0.03	N	003800	1000	110 억		199147	N	N	0	N	00	N
41	20250120	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	0	3	0.00	0	0	0.00	0	0	0	32550	17550	25050	0.00	1.80	0	0	25250	25150	25100	25000	24950	25125	24975	111	7500	1000	18030	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199147	N	N	0	N	00	N
42	20250117	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	100	2	0.40	1710200	68	66.67	25200	25200	25050	32400	17500	24950	25150.00	1.80	0	-22	25316	25132	25016	24832	24716	25075	24775	111	7450	1000	17960	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199169	N	N	0	N	00	N
43	20250117	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	1534650	61	59.80	25200	25200	25100	32400	17500	24950	25158.20	1.80	0	-22	25316	25132	25016	24832	24716	25075	24775	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199169	N	N	0	N	00	N
44	20250117	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	200	2	0.80	1283450	51	50.00	25200	25200	25100	32400	17500	24950	25165.69	1.80	0	-22	25316	25132	25016	24832	24716	25075	24775	111	7450	1000	17960	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199169	N	N	0	N	00	N
45	20250117	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	1258300	50	49.02	25200	25200	25100	32400	17500	24950	25166.00	1.80	0	-22	25316	25132	25016	24832	24716	25075	24775	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199169	N	N	0	N	00	N
46	20250117	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	1233200	49	48.04	25200	25200	25100	32400	17500	24950	25167.35	1.80	0	-22	25316	25132	25016	24832	24716	25075	24775	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199169	N	N	0	N	00	N
47	20250117	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	1233200	49	48.04	25200	25200	25100	32400	17500	24950	25167.35	1.80	0	-22	25316	25132	25016	24832	24716	25075	24775	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199169	N	N	0	N	00	N
48	20250117	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	1132800	45	44.12	25200	25200	25100	32400	17500	24950	25173.33	1.80	0	-22	25316	25132	25016	24832	24716	25075	24775	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199169	N	N	0	N	00	N
49	20250117	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	0	3	0.00	0	0	0.00	0	0	0	32400	17500	24950	0.00	1.80	0	0	25316	25132	25016	24832	24716	25075	24775	111	7450	1000	17960	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199169	N	N	0	N	00	N
50	20250116	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-200	5	-0.80	2557800	102	26.70	25150	25200	24900	32650	17650	25150	25076.47	1.80	0	-20	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199189	N	N	0	N	00	N
51	20250116	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	-100	5	-0.40	2383050	95	24.87	25150	25200	24900	32650	17650	25150	25084.74	1.80	0	-18	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199189	N	N	0	N	00	N
52	20250116	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-200	5	-0.80	924200	37	9.69	25150	25150	24900	32650	17650	25150	24978.38	1.80	0	-2	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199189	N	N	0	N	00	N
53	20250116	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-250	5	-0.99	749550	30	7.85	25150	25150	24900	32650	17650	25150	24985.00	1.80	0	-2	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199189	N	N	0	N	00	N
54	20250116	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-250	5	-0.99	749550	30	7.85	25150	25150	24900	32650	17650	25150	24985.00	1.80	0	-2	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199189	N	N	0	N	00	N
55	20250116	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-200	5	-0.80	425300	17	4.45	25150	25150	24950	32650	17650	25150	25017.65	1.80	0	-2	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199189	N	N	0	N	00	N
56	20250116	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	-50	5	-0.20	75300	3	0.79	25150	25150	25050	32650	17650	25150	25100.00	1.80	0	-1	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199189	N	N	0	N	00	N
57	20250116	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	0	3	0.00	0	0	0.00	0	0	0	32650	17650	25150	0.00	1.80	0	0	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199189	N	N	0	N	00	N
58	20250115	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	200	2	0.80	9533800	382	207.61	24950	25150	24800	32400	17500	24950	24957.59	1.80	0	-72	25083	25016	24933	24866	24783	25050	24900	111	7450	1000	17960	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199261	N	N	0	N	00	N
59	20250115	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	50	2	0.20	8729150	350	190.22	24950	25100	24800	32400	17500	24950	24940.43	1.80	0	-45	25083	25016	24933	24866	24783	25050	24900	111	7450	1000	17960	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199261	N	N	0	N	00	N
60	20250115	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	7253300	291	158.15	24950	25100	24800	32400	17500	24950	24925.43	1.80	0	-60	25083	25016	24933	24866	24783	25050	24900	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199261	N	N	0	N	00	N
61	20250115	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	7002300	281	152.72	24950	25100	24800	32400	17500	24950	24919.22	1.80	0	-51	25083	25016	24933	24866	24783	25050	24900	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199261	N	N	0	N	00	N
62	20250115	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	7002300	281	152.72	24950	25100	24800	32400	17500	24950	24919.22	1.80	0	-51	25083	25016	24933	24866	24783	25050	24900	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199261	N	N	0	N	00	N
63	20250115	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	150	2	0.60	6475600	260	141.30	24950	25100	24800	32400	17500	24950	24906.15	1.80	0	-51	25083	25016	24933	24866	24783	25050	24900	111	7450	1000	17960	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199261	N	N	0	N	00	N
64	20250115	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	0	3	0.00	5850450	235	127.72	24950	25000	24800	32400	17500	24950	24895.53	1.80	0	-50	25083	25016	24933	24866	24783	25050	24900	111	7450	1000	17960	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199261	N	N	0	N	00	N
65	20250115	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	0	3	0.00	0	0	0.00	0	0	0	32400	17500	24950	0.00	1.80	0	0	25083	25016	24933	24866	24783	25050	24900	111	7450	1000	17960	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199261	N	N	0	N	00	N
66	20250114	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	50	2	0.20	4583000	184	36.58	24900	25000	24850	32350	17450	24900	24907.61	1.80	0	-2	25233	25066	24883	24716	24533	24975	24625	111	7450	1000	17920	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199263	N	N	0	N	00	N
67	20250114	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	50	2	0.20	3909350	157	31.21	24900	25000	24850	32350	17450	24900	24900.32	1.80	0	-5	25233	25066	24883	24716	24533	24975	24625	111	7450	1000	17920	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199263	N	N	0	N	00	N
68	20250114	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	100	2	0.40	3884400	156	31.01	24900	25000	24850	32350	17450	24900	24900.00	1.80	0	-5	25233	25066	24883	24716	24533	24975	24625	111	7450	1000	17920	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199263	N	N	0	N	00	N
69	20250114	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	2315100	93	18.49	24900	24900	24850	32350	17450	24900	24893.55	1.80	0	3	25233	25066	24883	24716	24533	24975	24625	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199263	N	N	0	N	00	N
70	20250114	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-50	5	-0.20	1917150	77	15.31	24900	24900	24850	32350	17450	24900	24898.05	1.80	0	9	25233	25066	24883	24716	24533	24975	24625	111	7450	1000	17920	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		199263	N	N	0	N	00	N
71	20250114	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	1842500	74	14.71	24900	24900	24850	32350	17450	24900	24898.65	1.80	0	9	25233	25066	24883	24716	24533	24975	24625	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199263	N	N	0	N	00	N
72	20250114	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	1817600	73	14.51	24900	24900	24850	32350	17450	24900	24898.63	1.80	0	10	25233	25066	24883	24716	24533	24975	24625	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199263	N	N	0	N	00	N
73	20250114	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	1.80	0	0	25233	25066	24883	24716	24533	24975	24625	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199263	N	N	0	N	00	N
74	20250113	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-250	5	-0.99	12490750	503	333.11	24950	25050	24700	32650	17650	25150	24832.50	1.80	0	-106	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199369	N	N	0	N	00	N
75	20250113	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-300	5	-1.19	9975850	402	266.23	24950	25050	24700	32650	17650	25150	24815.55	1.80	0	-102	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		199369	N	N	0	N	00	N
76	20250113	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24800	-350	5	-1.39	9478900	382	252.98	24950	25050	24700	32650	17650	25150	24813.87	1.80	0	-91	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24600	0.81	20250106	28700	-13.59	20240521	23400	5.98	20240805	0.03	N	003800	1000	110 억		199369	N	N	0	N	00	N
77	20250113	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24750	-400	5	-1.59	7941650	320	211.92	24950	25050	24700	32650	17650	25150	24817.66	1.80	0	-78	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2745	5.34	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.76	23400	20240805	5.77	25400	-2.56	20250103	24600	0.61	20250106	28700	-13.76	20240521	23400	5.77	20240805	0.03	N	003800	1000	110 억		199369	N	N	0	N	00	N
78	20250113	120147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-300	5	-1.19	6776900	273	180.79	24950	25050	24700	32650	17650	25150	24823.81	1.80	0	-78	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		199369	N	N	0	N	00	N
79	20250113	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24800	-350	5	-1.39	5585550	225	149.01	24950	25050	24700	32650	17650	25150	24824.67	1.80	0	-33	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24600	0.81	20250106	28700	-13.59	20240521	23400	5.98	20240805	0.03	N	003800	1000	110 억		199369	N	N	0	N	00	N
80	20250113	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-150	5	-0.60	4443300	179	118.54	24950	25050	24700	32650	17650	25150	24822.91	1.80	0	8	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199369	N	N	0	N	00	N
81	20250113	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24700	-450	5	-1.79	1834700	74	49.01	24950	24950	24700	32650	17650	25150	24793.24	1.80	0	0	25383	25266	25033	24916	24683	25325	24975	111	7500	1000	18100	50	1	11090000	2739	5.33	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.94	23400	20240805	5.56	25400	-2.76	20250103	24600	0.41	20250106	28700	-13.94	20240521	23400	5.56	20240805	0.03	N	003800	1000	110 억		199369	N	N	0	N	00	N
82	20250110	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	0	3	0.00	3761350	151	21.63	25000	25150	24800	32650	17650	25150	24909.60	1.80	0	29	25316	25232	25116	25032	24916	25275	25075	111	7500	1000	18100	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199340	N	N	0	N	00	N
83	20250110	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	0	3	0.00	3409450	137	19.63	25000	25150	24800	32650	17650	25150	24886.50	1.80	0	26	25316	25232	25116	25032	24916	25275	25075	111	7500	1000	18100	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199340	N	N	0	N	00	N
84	20250110	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	0	3	0.00	3409450	137	19.63	25000	25150	24800	32650	17650	25150	24886.50	1.80	0	26	25316	25232	25116	25032	24916	25275	25075	111	7500	1000	18100	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199340	N	N	0	N	00	N
85	20250110	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	0	3	0.00	3409450	137	19.63	25000	25150	24800	32650	17650	25150	24886.50	1.80	0	26	25316	25232	25116	25032	24916	25275	25075	111	7500	1000	18100	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199340	N	N	0	N	00	N
86	20250110	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	0	3	0.00	3384300	136	19.48	25000	25150	24800	32650	17650	25150	24884.56	1.80	0	26	25316	25232	25116	25032	24916	25275	25075	111	7500	1000	18100	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199340	N	N	0	N	00	N
87	20250110	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	0	3	0.00	3258550	131	18.77	25000	25150	24800	32650	17650	25150	24874.43	1.80	0	25	25316	25232	25116	25032	24916	25275	25075	111	7500	1000	18100	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199340	N	N	0	N	00	N
88	20250110	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-200	5	-0.80	2833600	114	16.33	25000	25000	24800	32650	17650	25150	24856.14	1.80	0	22	25316	25232	25116	25032	24916	25275	25075	111	7500	1000	18100	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199340	N	N	0	N	00	N
89	20250110	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	0	3	0.00	0	0	0.00	0	0	0	32650	17650	25150	0.00	1.80	0	0	25316	25232	25116	25032	24916	25275	25075	111	7500	1000	18100	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199340	N	N	0	N	00	N
90	20250109	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	150	2	0.60	17494600	698	45.30	25100	25200	25000	32500	17500	25000	25063.90	1.80	0	37	25500	25250	24950	24700	24400	25275	24725	111	7500	1000	18000	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199303	N	N	0	N	00	N
91	20250109	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	150	2	0.60	14983200	598	38.81	25100	25200	25000	32500	17500	25000	25055.52	1.80	0	55	25500	25250	24950	24700	24400	25275	24725	111	7500	1000	18000	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199303	N	N	0	N	00	N
92	20250109	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	50	2	0.20	6725200	268	17.39	25100	25200	25050	32500	17500	25000	25094.03	1.80	0	45	25500	25250	24950	24700	24400	25275	24725	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199303	N	N	0	N	00	N
93	20250109	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	150	2	0.60	4194400	167	10.84	25100	25200	25050	32500	17500	25000	25116.17	1.80	0	28	25500	25250	24950	24700	24400	25275	24725	111	7500	1000	18000	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199303	N	N	0	N	00	N
94	20250109	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25200	200	2	0.80	2814100	112	7.27	25100	25200	25050	32500	17500	25000	25125.89	1.80	0	17	25500	25250	24950	24700	24400	25275	24725	111	7500	1000	18000	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25400	-0.79	20250103	24600	2.44	20250106	28700	-12.20	20240521	23400	7.69	20240805	0.03	N	003800	1000	110 억		199303	N	N	0	N	00	N
95	20250109	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25200	200	2	0.80	1882000	75	4.87	25100	25200	25050	32500	17500	25000	25093.33	1.80	0	13	25500	25250	24950	24700	24400	25275	24725	111	7500	1000	18000	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25400	-0.79	20250103	24600	2.44	20250106	28700	-12.20	20240521	23400	7.69	20240805	0.03	N	003800	1000	110 억		199303	N	N	0	N	00	N
96	20250109	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	100	2	0.40	928900	37	2.40	25100	25150	25100	32500	17500	25000	25105.41	1.80	0	6	25500	25250	24950	24700	24400	25275	24725	111	7500	1000	18000	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24600	2.03	20250106	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199303	N	N	0	N	00	N
97	20250109	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	0	3	0.00	0	0	0.00	0	0	0	32500	17500	25000	0.00	1.80	0	0	25500	25250	24950	24700	24400	25275	24725	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199303	N	N	0	N	00	N
98	20250108	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-50	5	-0.20	38572400	1541	166.41	25000	25200	24650	32550	17550	25050	25030.76	1.80	0	216	25250	25150	25000	24900	24750	25200	24950	111	7500	1000	18030	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199087	N	N	0	N	00	N
99	20250108	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	100	2	0.40	38447400	1536	165.87	25000	25200	24650	32550	17550	25050	25030.86	1.80	0	215	25250	25150	25000	24900	24750	25200	24950	111	7500	1000	18030	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199087	N	N	0	N	00	N
100	20250108	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	100	2	0.40	38422250	1535	165.77	25000	25200	24650	32550	17550	25050	25030.78	1.80	0	215	25250	25150	25000	24900	24750	25200	24950	111	7500	1000	18030	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199087	N	N	0	N	00	N
101	20250108	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	100	2	0.40	37469000	1497	161.66	25000	25200	24650	32550	17550	25050	25029.39	1.80	0	232	25250	25150	25000	24900	24750	25200	24950	111	7500	1000	18030	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199087	N	N	0	N	00	N
102	20250108	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25200	150	2	0.60	37169400	1485	160.37	25000	25200	24650	32550	17550	25050	25029.90	1.80	0	226	25250	25150	25000	24900	24750	25200	24950	111	7500	1000	18030	50	1	11090000	2795	5.43	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25400	-0.79	20250103	24600	2.44	20250106	28700	-12.20	20240521	23400	7.69	20240805	0.03	N	003800	1000	110 억		199087	N	N	0	N	00	N
103	20250108	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25150	100	2	0.40	21032300	841	90.82	25000	25150	24700	32550	17550	25050	25008.68	1.80	0	98	25250	25150	25000	24900	24750	25200	24950	111	7500	1000	18030	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24600	2.24	20250106	28700	-12.37	20240521	23400	7.48	20240805	0.03	N	003800	1000	110 억		199087	N	N	0	N	00	N
104	20250108	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	-100	5	-0.40	12087200	484	52.27	25000	25050	24700	32550	17550	25050	24973.55	1.80	0	45	25250	25150	25000	24900	24750	25200	24950	111	7500	1000	18030	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199087	N	N	0	N	00	N
105	20250108	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	-50	5	-0.20	3725000	149	16.09	25000	25000	25000	32550	17550	25050	25000.00	1.80	0	29	25250	25150	25000	24900	24750	25200	24950	111	7500	1000	18030	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199087	N	N	0	N	00	N
106	20250107	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	50	2	0.20	23188950	926	49.20	25000	25100	24850	32500	17500	25000	25042.05	1.80	0	-116	25333	25166	24883	24716	24433	25250	24800	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199203	N	N	0	N	00	N
107	20250107	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	50	2	0.20	23113900	923	49.04	25000	25100	24850	32500	17500	25000	25042.15	1.80	0	-116	25333	25166	24883	24716	24433	25250	24800	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199203	N	N	0	N	00	N
108	20250107	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	50	2	0.20	20583850	822	43.68	25000	25100	24850	32500	17500	25000	25041.18	1.80	0	-116	25333	25166	24883	24716	24433	25250	24800	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199203	N	N	0	N	00	N
109	20250107	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	0	3	0.00	19283300	770	40.91	25000	25100	24850	32500	17500	25000	25043.25	1.80	0	-106	25333	25166	24883	24716	24433	25250	24800	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199203	N	N	0	N	00	N
110	20250107	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	0	3	0.00	16397800	655	34.80	25000	25100	24850	32500	17500	25000	25034.81	1.80	0	-91	25333	25166	24883	24716	24433	25250	24800	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199203	N	N	0	N	00	N
111	20250107	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	50	2	0.20	16298100	651	34.59	25000	25100	24850	32500	17500	25000	25035.48	1.80	0	-91	25333	25166	24883	24716	24433	25250	24800	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24600	1.83	20250106	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199203	N	N	0	N	00	N
112	20250107	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	0	3	0.00	7496600	300	15.94	25000	25050	24850	32500	17500	25000	24988.67	1.80	0	-55	25333	25166	24883	24716	24433	25250	24800	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199203	N	N	0	N	00	N
113	20250107	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	0	3	0.00	50000	2	0.11	25000	25000	25000	32500	17500	25000	25000.00	1.80	0	0	25333	25166	24883	24716	24433	25250	24800	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199203	N	N	0	N	00	N
114	20250106	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	50	2	0.20	46780300	1882	180.10	24800	25050	24600	32400	17500	24950	24856.70	1.80	0	-144	25616	25282	25066	24732	24516	25450	24900	111	7450	1000	17960	50	1	11090000	2773	5.39	0.42	12	0.02	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24600	1.63	20250106	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199347	N	N	0	N	00	N
115	20250106	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	0	3	0.00	44982950	1810	173.21	24800	25050	24600	32400	17500	24950	24852.46	1.80	0	-112	25616	25282	25066	24732	24516	25450	24900	111	7450	1000	17960	50	1	11090000	2767	5.38	0.42	12	0.02	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199347	N	N	0	N	00	N
116	20250106	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	0	3	0.00	44684100	1798	172.06	24800	25050	24600	32400	17500	24950	24852.11	1.80	0	-101	25616	25282	25066	24732	24516	25450	24900	111	7450	1000	17960	50	1	11090000	2767	5.38	0.42	12	0.02	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24600	1.42	20250106	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199347	N	N	0	N	00	N
117	20250106	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-100	5	-0.40	41781000	1681	160.86	24800	25050	24600	32400	17500	24950	24854.85	1.80	0	-99	25616	25282	25066	24732	24516	25450	24900	111	7450	1000	17960	50	1	11090000	2756	5.36	0.42	12	0.02	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		199347	N	N	0	N	00	N
118	20250106	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-100	5	-0.40	36461550	1467	140.38	24800	25050	24600	32400	17500	24950	24854.50	1.80	0	-84	25616	25282	25066	24732	24516	25450	24900	111	7450	1000	17960	50	1	11090000	2756	5.36	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		199347	N	N	0	N	00	N
119	20250106	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-100	5	-0.40	32236300	1297	124.11	24800	25050	24600	32400	17500	24950	24854.51	1.80	0	-78	25616	25282	25066	24732	24516	25450	24900	111	7450	1000	17960	50	1	11090000	2756	5.36	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24600	1.02	20250106	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		199347	N	N	0	N	00	N
120	20250106	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-50	5	-0.20	14870550	600	57.42	24800	24950	24600	32400	17500	24950	24784.25	1.80	0	-48	25616	25282	25066	24732	24516	25450	24900	111	7450	1000	17960	50	1	11090000	2761	5.37	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24600	1.22	20250106	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199347	N	N	0	N	00	N
121	20250106	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24800	-150	5	-0.60	892800	36	3.44	24800	24800	24800	32400	17500	24950	24800.00	1.80	0	-5	25616	25282	25066	24732	24516	25450	24900	111	7450	1000	17960	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24800	0.00	20250106	28700	-13.59	20240521	23400	5.98	20240805	0.03	N	003800	1000	110 억		199347	N	N	0	N	00	N
122	20250103	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	50	2	0.20	26097850	1045	43.42	24900	25400	24850	32350	17450	24900	24974.02	1.80	0	-71	25300	25100	24950	24750	24600	25025	24675	111	7450	1000	17920	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24800	0.60	20250102	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199418	N	N	0	N	00	N
123	20250103	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	50	2	0.20	25424200	1018	42.29	24900	25400	24850	32350	17450	24900	24974.66	1.80	0	-53	25300	25100	24950	24750	24600	25025	24675	111	7450	1000	17920	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24800	0.60	20250102	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199418	N	N	0	N	00	N
124	20250103	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	50	2	0.20	25424200	1018	42.29	24900	25400	24850	32350	17450	24900	24974.66	1.80	0	-53	25300	25100	24950	24750	24600	25025	24675	111	7450	1000	17920	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24800	0.60	20250102	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199418	N	N	0	N	00	N
125	20250103	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	100	2	0.40	21733700	870	36.14	24900	25400	24850	32350	17450	24900	24981.26	1.80	0	-68	25300	25100	24950	24750	24600	25025	24675	111	7450	1000	17920	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24800	0.81	20250102	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199418	N	N	0	N	00	N
126	20250103	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24950	50	2	0.20	21683700	868	36.06	24900	25400	24850	32350	17450	24900	24981.22	1.80	0	-68	25300	25100	24950	24750	24600	25025	24675	111	7450	1000	17920	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24800	0.60	20250102	28700	-13.07	20240521	23400	6.62	20240805	0.03	N	003800	1000	110 억		199418	N	N	0	N	00	N
127	20250103	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25000	100	2	0.40	15871150	635	26.38	24900	25400	24850	32350	17450	24900	24993.94	1.80	0	-59	25300	25100	24950	24750	24600	25025	24675	111	7450	1000	17920	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24800	0.81	20250102	28700	-12.89	20240521	23400	6.84	20240805	0.03	N	003800	1000	110 억		199418	N	N	0	N	00	N
128	20250103	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	200	2	0.80	10046450	401	16.66	24900	25400	24900	32350	17450	24900	25053.49	1.80	0	-58	25300	25100	24950	24750	24600	25025	24675	111	7450	1000	17920	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24800	1.21	20250102	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199418	N	N	0	N	00	N
129	20250103	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	0	3	0.00	249000	10	0.42	24900	24900	24900	32350	17450	24900	24900.00	1.80	0	-1	25300	25100	24950	24750	24600	25025	24675	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25150	-0.99	20250102	24800	0.40	20250102	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199418	N	N	0	N	00	N
130	20250102	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-200	5	-0.80	60012750	2404	261.59	25050	25150	24800	32600	17600	25100	24963.71	1.80	0	-170	25500	25300	25050	24850	24600	25175	24725	111	7500	1000	18070	50	1	11090000	2761	5.37	0.42	12	0.02	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25150	-0.99	20250102	24800	0.40	20250102	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199588	N	N	0	N	00	N
131	20250102	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24850	-250	5	-1.00	44997050	1801	195.97	25050	25150	24800	32600	17600	25100	24984.48	1.80	0	77	25500	25300	25050	24850	24600	25175	24725	111	7500	1000	18070	50	1	11090000	2756	5.36	0.42	12	0.02	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25150	-1.19	20250102	24800	0.20	20250102	28700	-13.41	20240521	23400	6.20	20240805	0.03	N	003800	1000	110 억		199588	N	N	0	N	00	N
132	20250102	140141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-200	5	-0.80	32834800	1311	142.66	25050	25150	24900	32600	17600	25100	25045.61	1.80	0	-63	25500	25300	25050	24850	24600	25175	24725	111	7500	1000	18070	50	1	11090000	2761	5.37	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25150	-0.99	20250102	24900	0.00	20250102	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199588	N	N	0	N	00	N
133	20250102	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-200	5	-0.80	21812950	871	94.78	25050	25150	24900	32600	17600	25100	25043.57	1.80	0	-59	25500	25300	25050	24850	24600	25175	24725	111	7500	1000	18070	50	1	11090000	2761	5.37	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25150	-0.99	20250102	24900	0.00	20250102	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199588	N	N	0	N	00	N
134	20250102	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	24900	-200	5	-0.80	21713100	867	94.34	25050	25150	24900	32600	17600	25100	25043.94	1.80	0	-57	25500	25300	25050	24850	24600	25175	24725	111	7500	1000	18070	50	1	11090000	2761	5.37	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25150	-0.99	20250102	24900	0.00	20250102	28700	-13.24	20240521	23400	6.41	20240805	0.03	N	003800	1000	110 억		199588	N	N	0	N	00	N
135	20250102	110139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25050	-50	5	-0.20	19098500	762	82.92	25050	25150	24900	32600	17600	25100	25063.65	1.80	0	-47	25500	25300	25050	24850	24600	25175	24725	111	7500	1000	18070	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25150	-0.40	20250102	24900	0.60	20250102	28700	-12.72	20240521	23400	7.05	20240805	0.03	N	003800	1000	110 억		199588	N	N	0	N	00	N
136	20250102	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	0	3	0.00	0	0	0.00	0	0	0	32600	17600	25100	0.00	1.80	0	0	25500	25300	25050	24850	24600	25175	24725	111	7500	1000	18070	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	0	0.00	0	0	0.00	0	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199588	N	N	0	N	00	N
137	20250102	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25100	0	3	0.00	0	0	0.00	0	0	0	32600	17600	25100	0.00	1.80	0	0	25500	25300	25050	24850	24600	25175	24725	111	7500	1000	18070	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	0	0.00	0	0	0.00	0	28700	-12.54	20240521	23400	7.26	20240805	0.03	N	003800	1000	110 억		199588	N	N	0	N	00	N